Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 61.66 | 62.40 | 60.62 | 61.95 | 2,981,506 | +0.59(+0.95%) |
Oct 30, 2007 | 61.18 | 61.77 | 60.51 | 61.36 | 1,822,738 | +0.15(+0.24%) |
Oct 29, 2007 | 60.76 | 61.58 | 60.70 | 61.22 | 1,609,717 | +0.69(+1.13%) |
Oct 26, 2007 | 60.66 | 61.17 | 60.23 | 60.53 | 1,702,995 | +0.42(+0.69%) |
Oct 25, 2007 | 59.79 | 60.84 | 58.97 | 60.12 | 2,455,312 | -0.48(-0.79%) |
Oct 24, 2007 | 59.75 | 60.81 | 59.21 | 60.59 | 2,326,877 | +0.68(+1.13%) |
Oct 23, 2007 | 59.66 | 60.22 | 59.02 | 59.92 | 1,775,904 | +0.80(+1.36%) |
Oct 22, 2007 | 56.66 | 59.28 | 56.66 | 59.11 | 3,304,021 | +1.71(+2.98%) |
Oct 19, 2007 | 58.24 | 59.08 | 57.40 | 57.40 | 2,453,755 | -0.99(-1.70%) |
Oct 18, 2007 | 59.04 | 59.92 | 58.00 | 58.40 | 3,413,385 | +0.45(+0.77%) |
Oct 17, 2007 | 57.87 | 58.81 | 56.78 | 57.95 | 2,545,476 | +0.88(+1.54%) |
Oct 16, 2007 | 57.63 | 57.98 | 56.59 | 57.07 | 2,195,329 | -0.45(-0.78%) |
Oct 15, 2007 | 58.89 | 58.89 | 56.66 | 57.52 | 2,461,020 | -1.88(-3.17%) |
Oct 12, 2007 | 58.98 | 59.71 | 58.16 | 59.40 | 2,326,488 | +0.76(+1.29%) |
Oct 11, 2007 | 58.37 | 59.38 | 57.93 | 58.64 | 2,747,210 | +0.70(+1.21%) |
Oct 10, 2007 | 57.82 | 58.01 | 57.18 | 57.94 | 1,217,796 | +0.22(+0.37%) |
Oct 09, 2007 | 58.05 | 58.05 | 56.91 | 57.73 | 1,267,094 | +0.25(+0.43%) |
Oct 08, 2007 | 56.69 | 57.68 | 56.69 | 57.48 | 1,599,987 | +0.79(+1.40%) |
Oct 05, 2007 | 55.77 | 57.07 | 55.77 | 56.69 | 1,568,333 | +1.15(+2.07%) |
Oct 04, 2007 | 55.52 | 55.78 | 55.16 | 55.54 | 2,042,764 | +0.39(+0.70%) |
Oct 03, 2007 | 56.27 | 56.27 | 54.84 | 55.15 | 3,687,250 | -1.98(-3.47%) |
Oct 02, 2007 | 58.64 | 58.82 | 56.69 | 57.13 | 1,984,514 | +18.00(+46.00%) |
Oct 01, 2007 | 38.31 | 39.44 | 37.91 | 39.13 | 2,268,433 | +0.82(+2.15%) |
Sep 28, 2007 | 38.39 | 39.05 | 38.09 | 38.31 | 1,807,040 | -0.21(-0.55%) |
Sep 27, 2007 | 38.86 | 39.08 | 38.37 | 38.52 | 1,962,524 | -0.01(-0.02%) |
Sep 26, 2007 | 38.15 | 38.72 | 38.06 | 38.53 | 2,221,146 | +0.71(+1.87%) |
Sep 25, 2007 | 37.61 | 38.09 | 37.39 | 37.82 | 2,933,959 | +0.03(+0.08%) |
Sep 24, 2007 | 38.37 | 38.86 | 37.61 | 37.79 | 3,229,165 | -1.25(-3.20%) |
Sep 21, 2007 | 39.76 | 39.81 | 38.95 | 39.04 | 3,044,686 | -0.34(-0.86%) |
Sep 20, 2007 | 39.63 | 39.78 | 39.20 | 39.38 | 2,937,851 | -0.06(-0.15%) |
Sep 19, 2007 | 39.74 | 40.30 | 39.44 | 39.44 | 3,741,543 | -0.03(-0.07%) |
Sep 18, 2007 | 37.46 | 39.47 | 37.31 | 39.47 | 3,797,976 | +2.05(+5.47%) |
Sep 17, 2007 | 36.65 | 37.64 | 36.57 | 37.42 | 2,483,853 | +0.70(+1.90%) |
Sep 14, 2007 | 35.58 | 36.76 | 35.42 | 36.72 | 2,734,107 | +0.86(+2.39%) |
Sep 13, 2007 | 35.33 | 36.09 | 35.28 | 35.87 | 2,150,896 | +0.53(+1.50%) |
Sep 12, 2007 | 35.56 | 35.65 | 35.10 | 35.33 | 3,074,849 | -0.45(-1.26%) |
Sep 11, 2007 | 35.74 | 36.07 | 35.40 | 35.79 | 3,303,502 | +0.16(+0.46%) |
Sep 10, 2007 | 36.23 | 36.57 | 35.32 | 35.62 | 3,712,158 | -0.45(-1.25%) |
Sep 07, 2007 | 37.00 | 37.00 | 35.99 | 36.07 | 3,182,851 | -1.62(-4.31%) |
Sep 06, 2007 | 37.35 | 37.84 | 37.15 | 37.70 | 2,706,279 | +0.35(+0.94%) |
Sep 05, 2007 | 37.16 | 37.49 | 36.93 | 37.35 | 2,775,362 | -0.16(-0.42%) |
Sep 04, 2007 | 36.74 | 37.68 | 36.57 | 37.50 | 2,015,650 | +0.69(+1.86%) |
Aug 31, 2007 | 36.37 | 36.98 | 36.28 | 36.82 | 1,858,220 | +0.82(+2.26%) |
Aug 30, 2007 | 35.89 | 36.53 | 35.64 | 36.00 | 2,668,527 | -0.28(-0.76%) |
Aug 29, 2007 | 35.35 | 36.28 | 35.27 | 36.28 | 1,600,182 | +1.22(+3.48%) |
Aug 28, 2007 | 36.23 | 36.34 | 34.99 | 35.06 | 3,285,404 | -1.45(-3.98%) |
Aug 27, 2007 | 36.01 | 37.25 | 35.90 | 36.51 | 2,571,569 | +0.49(+1.35%) |
Aug 24, 2007 | 35.10 | 36.03 | 35.02 | 36.03 | 2,603,921 | +1.06(+3.02%) |
Aug 23, 2007 | 35.60 | 35.93 | 34.73 | 34.97 | 3,268,279 | -0.49(-1.38%) |
Aug 22, 2007 | 33.90 | 35.63 | 33.90 | 35.46 | 3,655,336 | +1.82(+5.42%) |
Aug 21, 2007 | 33.31 | 33.83 | 33.00 | 33.64 | 1,359,464 | +0.26(+0.78%) |
Aug 20, 2007 | 32.78 | 33.71 | 32.57 | 33.38 | 1,645,523 | +0.75(+2.29%) |
Aug 17, 2007 | 33.76 | 33.76 | 30.22 | 32.63 | 3,304,669 | +1.63(+5.27%) |
Aug 16, 2007 | 31.24 | 31.58 | 29.90 | 31.00 | 2,819,534 | -0.32(-1.01%) |
Aug 15, 2007 | 31.79 | 32.31 | 31.27 | 31.31 | 1,973,805 | -0.51(-1.60%) |
Aug 14, 2007 | 32.72 | 32.75 | 31.82 | 31.82 | 2,858,885 | -0.78(-2.40%) |
Aug 13, 2007 | 32.80 | 34.28 | 32.57 | 32.60 | 2,756,291 | -0.14(-0.42%) |
Aug 10, 2007 | 32.04 | 32.89 | 31.05 | 32.74 | 4,874,285 | +0.97(+3.04%) |
Aug 09, 2007 | 32.96 | 32.41 | 30.67 | 31.77 | 5,044,379 | -1.19(-3.60%) |
Aug 08, 2007 | 34.26 | 34.26 | 32.16 | 32.96 | 3,658,881 | -1.10(-3.24%) |
Aug 07, 2007 | 34.75 | 34.58 | 33.51 | 34.06 | 2,935,343 | -0.69(-1.98%) |
Aug 06, 2007 | 34.38 | 34.77 | 33.93 | 34.75 | 2,266,487 | +0.31(+0.90%) |
Aug 03, 2007 | 34.69 | 34.77 | 34.40 | 34.44 | 3,076,645 | -0.26(-0.75%) |
Aug 02, 2007 | 34.45 | 34.90 | 34.23 | 34.70 | 2,391,178 | +0.59(+1.72%) |